Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.880 | 4.895 | 4.850 | 4.880 | 3,090,732 | -0.04(-0.81%) |
Jan 30, 2023 | 4.930 | 4.945 | 4.900 | 4.920 | 3,815,479 | +0.03(+0.61%) |
Jan 27, 2023 | 4.880 | 4.910 | 4.860 | 4.890 | 1,841,087 | -0.05(-1.01%) |
Jan 26, 2023 | 4.920 | 4.940 | 4.855 | 4.940 | 4,031,444 | +0.03(+0.61%) |
Jan 25, 2023 | 4.890 | 4.910 | 4.842 | 4.910 | 3,283,551 | -0.06(-1.20%) |
Jan 24, 2023 | 4.980 | 4.980 | 4.910 | 4.970 | 4,069,572 | +0.00(+0.04%) |
Jan 23, 2023 | 4.978 | 4.988 | 4.948 | 4.968 | 3,454,397 | -0.01(-0.20%) |
Jan 20, 2023 | 5.007 | 5.007 | 4.958 | 4.978 | 4,372,246 | -0.02(-0.40%) |
Jan 19, 2023 | 4.948 | 5.007 | 4.923 | 4.997 | 3,527,341 | +0.05(+1.01%) |
Jan 18, 2023 | 4.948 | 4.997 | 4.928 | 4.948 | 5,395,050 | +0.08(+1.64%) |
Jan 17, 2023 | 4.769 | 4.873 | 4.769 | 4.868 | 5,717,489 | +0.10(+2.09%) |
Jan 13, 2023 | 4.778 | 4.803 | 4.729 | 4.769 | 1,979,848 | -0.05(-1.03%) |
Jan 12, 2023 | 4.788 | 4.848 | 4.769 | 4.818 | 2,430,926 | +0.05(+1.04%) |
Jan 11, 2023 | 4.749 | 4.798 | 4.734 | 4.769 | 2,811,685 | +0.06(+1.27%) |
Jan 10, 2023 | 4.719 | 4.757 | 4.699 | 4.709 | 2,371,659 | -0.01(-0.21%) |
Jan 09, 2023 | 4.709 | 4.769 | 4.709 | 4.719 | 2,212,070 | +0.08(+1.72%) |
Jan 06, 2023 | 4.550 | 4.649 | 4.525 | 4.639 | 2,986,829 | +0.06(+1.30%) |
Jan 05, 2023 | 4.599 | 4.614 | 4.559 | 4.579 | 1,989,351 | -0.09(-1.92%) |
Jan 04, 2023 | 4.639 | 4.689 | 4.624 | 4.669 | 2,342,937 | -0.02(-0.42%) |
Jan 03, 2023 | 4.669 | 4.729 | 4.649 | 4.689 | 3,272,232 | +0.05(+1.07%) |
Dec 30, 2022 | 4.639 | 4.639 | 4.579 | 4.639 | 1,811,008 | +0.01(+0.21%) |
Dec 29, 2022 | 4.599 | 4.689 | 4.599 | 4.629 | 2,591,033 | +0.08(+1.75%) |
Dec 28, 2022 | 4.599 | 4.647 | 4.550 | 4.550 | 2,759,417 | -0.01(-0.22%) |
Dec 27, 2022 | 4.550 | 4.569 | 4.490 | 4.559 | 2,455,664 | +0.05(+1.10%) |
Dec 23, 2022 | 4.500 | 4.540 | 4.480 | 4.510 | 1,450,197 | -0.04(-0.88%) |
Dec 22, 2022 | 4.599 | 4.599 | 4.500 | 4.550 | 1,406,881 | -0.11(-2.35%) |
Dec 21, 2022 | 4.629 | 4.689 | 4.619 | 4.659 | 2,096,660 | +0.03(+0.65%) |
Dec 20, 2022 | 4.589 | 4.669 | 4.570 | 4.629 | 2,604,983 | +0.07(+1.53%) |
Dec 19, 2022 | 4.579 | 4.629 | 4.550 | 4.559 | 3,153,029 | +0.00(+0.00%) |
Dec 16, 2022 | 4.559 | 4.659 | 4.530 | 4.559 | 4,276,314 | -0.06(-1.29%) |
Dec 15, 2022 | 4.709 | 4.739 | 4.609 | 4.619 | 3,044,948 | -0.17(-3.53%) |
Dec 14, 2022 | 4.778 | 4.838 | 4.729 | 4.788 | 2,746,200 | -0.02(-0.41%) |
Dec 13, 2022 | 4.878 | 4.908 | 4.769 | 4.808 | 2,586,509 | +0.03(+0.63%) |
Dec 12, 2022 | 4.729 | 4.778 | 4.714 | 4.778 | 1,222,120 | +0.09(+1.91%) |
Dec 09, 2022 | 4.759 | 4.778 | 4.679 | 4.689 | 1,478,981 | -0.22(-4.46%) |
Dec 08, 2022 | 4.908 | 4.948 | 4.878 | 4.908 | 1,296,543 | +0.03(+0.61%) |
Dec 07, 2022 | 4.858 | 4.918 | 4.858 | 4.878 | 1,229,083 | -0.02(-0.41%) |
Dec 06, 2022 | 4.968 | 5.007 | 4.888 | 4.898 | 2,710,730 | -0.12(-2.38%) |
Dec 05, 2022 | 5.057 | 5.062 | 4.997 | 5.017 | 2,073,914 | -0.07(-1.37%) |
Dec 02, 2022 | 5.067 | 5.107 | 5.017 | 5.087 | 1,312,914 | -0.04(-0.78%) |
Dec 01, 2022 | 5.107 | 5.147 | 5.082 | 5.127 | 1,448,712 | +0.03(+0.59%) |
Nov 30, 2022 | 4.978 | 5.097 | 4.968 | 5.097 | 1,808,513 | +0.17(+3.43%) |
Nov 29, 2022 | 4.968 | 5.017 | 4.898 | 4.928 | 1,831,533 | +0.00(+0.00%) |
Nov 28, 2022 | 4.978 | 5.022 | 4.928 | 4.928 | 1,762,109 | -0.05(-1.00%) |
Nov 25, 2022 | 4.878 | 5.007 | 4.858 | 4.978 | 1,738,410 | +0.19(+3.95%) |
Nov 23, 2022 | 4.788 | 4.818 | 4.769 | 4.788 | 1,779,106 | -0.02(-0.41%) |
Nov 22, 2022 | 4.808 | 4.818 | 4.778 | 4.808 | 1,987,834 | +0.00(+0.00%) |
Nov 21, 2022 | 4.808 | 4.818 | 4.778 | 4.808 | 1,265,767 | -0.08(-1.63%) |
Nov 18, 2022 | 4.898 | 4.918 | 4.848 | 4.888 | 1,207,083 | -0.03(-0.61%) |
Nov 17, 2022 | 4.898 | 4.938 | 4.858 | 4.918 | 2,495,990 | -0.04(-0.80%) |
Nov 16, 2022 | 4.938 | 4.978 | 4.903 | 4.958 | 2,690,622 | -0.01(-0.20%) |
Nov 15, 2022 | 5.007 | 5.017 | 4.953 | 4.968 | 4,380,845 | +0.00(+0.00%) |
Nov 14, 2022 | 4.898 | 4.997 | 4.898 | 4.968 | 2,725,698 | -0.06(-1.19%) |
Nov 11, 2022 | 4.958 | 5.047 | 4.918 | 5.027 | 2,579,281 | +0.08(+1.61%) |
Nov 10, 2022 | 4.848 | 4.948 | 4.838 | 4.948 | 3,694,935 | +0.20(+4.19%) |
Nov 09, 2022 | 4.759 | 4.793 | 4.739 | 4.749 | 1,852,719 | -0.07(-1.45%) |
Nov 08, 2022 | 4.808 | 4.838 | 4.759 | 4.818 | 3,257,992 | +0.02(+0.41%) |
Nov 07, 2022 | 4.709 | 4.818 | 4.709 | 4.798 | 2,262,121 | +0.10(+2.12%) |
Nov 04, 2022 | 4.609 | 4.719 | 4.609 | 4.699 | 3,134,534 | +0.14(+3.06%) |
Nov 03, 2022 | 4.569 | 4.579 | 4.490 | 4.559 | 3,634,200 | -0.05(-1.08%) |
Nov 02, 2022 | 4.709 | 4.589 | 4.609 | 2,755,325 | -0.10(-2.11%) |